News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Playtika Holding Corp. (PLTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

10.30

+0.35

(+3.52%)

At close: 04:00PM EDT

10.18

-0.12

(-1.17%)

After hours:

04:45PM EDT

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	11.58	11.79	10.22	10.30	10.30	8,280,729
03 Oct 2022	9.67	10.04	9.30	9.95	9.95	5,076,200
30 Sept 2022	9.66	9.77	9.38	9.39	9.39	5,979,500
29 Sept 2022	9.79	10.16	9.41	9.68	9.68	3,247,100
28 Sept 2022	9.56	10.24	9.56	9.95	9.95	1,988,600
27 Sept 2022	9.85	10.06	9.47	9.55	9.55	2,118,800
26 Sept 2022	10.33	10.65	9.59	9.62	9.62	3,690,400
23 Sept 2022	10.76	10.83	10.15	10.32	10.32	1,771,100
22 Sept 2022	10.20	10.99	10.20	10.91	10.91	7,432,700
21 Sept 2022	10.52	10.72	10.19	10.29	10.29	4,666,200
20 Sept 2022	10.22	10.66	10.10	10.44	10.44	4,332,700
19 Sept 2022	10.05	10.40	9.84	10.35	10.35	6,753,400
16 Sept 2022	10.42	10.42	9.98	10.09	10.09	6,790,700
15 Sept 2022	10.44	10.74	10.44	10.59	10.59	2,721,700
14 Sept 2022	10.63	10.82	10.35	10.60	10.60	2,813,600
13 Sept 2022	10.97	11.09	10.58	10.64	10.64	1,967,900
12 Sept 2022	11.51	11.55	11.03	11.39	11.39	5,913,600
09 Sept 2022	10.66	11.57	10.64	11.50	11.50	5,983,000
08 Sept 2022	10.00	10.39	9.95	10.36	10.36	1,939,500
07 Sept 2022	10.30	10.38	10.05	10.13	10.13	1,266,600
06 Sept 2022	10.15	10.46	10.00	10.27	10.27	2,562,500
02 Sept 2022	10.39	10.52	10.12	10.19	10.19	1,943,900
01 Sept 2022	10.42	10.43	9.97	10.22	10.22	1,687,000
31 Aug 2022	10.81	10.90	10.51	10.53	10.53	1,267,000
30 Aug 2022	11.05	11.32	10.72	10.75	10.75	1,439,100
29 Aug 2022	10.95	11.31	10.85	11.04	11.04	1,699,400
26 Aug 2022	11.60	11.84	10.90	10.92	10.92	1,890,800
25 Aug 2022	11.65	11.75	10.96	11.41	11.41	2,848,500
24 Aug 2022	10.50	11.87	10.37	11.01	11.01	3,496,600
23 Aug 2022	10.60	10.76	10.29	10.31	10.31	1,054,300
22 Aug 2022	10.70	10.81	10.62	10.75	10.75	1,298,000
19 Aug 2022	11.14	11.28	10.85	10.90	10.90	880,300
18 Aug 2022	11.47	11.49	11.17	11.38	11.38	4,608,100
17 Aug 2022	11.92	11.92	11.40	11.55	11.55	828,700
16 Aug 2022	12.01	12.27	11.81	12.17	12.17	779,800
15 Aug 2022	12.36	12.56	12.09	12.16	12.16	624,400
12 Aug 2022	12.16	12.43	12.09	12.36	12.36	1,077,500
11 Aug 2022	12.12	12.39	11.94	12.07	12.07	944,500
10 Aug 2022	11.71	12.17	11.71	12.02	12.02	1,416,900
09 Aug 2022	11.97	12.25	11.44	11.46	11.46	1,064,000
08 Aug 2022	11.96	12.49	11.81	12.15	12.15	1,908,200
05 Aug 2022	11.75	12.11	11.35	11.77	11.77	2,241,300
04 Aug 2022	12.69	13.09	11.92	12.10	12.10	3,267,800
03 Aug 2022	12.53	13.16	12.41	13.03	13.03	5,725,600
02 Aug 2022	12.42	12.78	12.31	12.34	12.34	2,573,300
01 Aug 2022	12.21	12.88	12.06	12.60	12.60	3,606,900
29 July 2022	12.43	12.62	12.01	12.27	12.27	2,966,500
28 July 2022	12.34	12.68	12.12	12.38	12.38	5,324,000
27 July 2022	11.77	12.51	11.77	12.39	12.39	3,820,000
26 July 2022	12.37	12.49	11.65	11.70	11.70	1,368,800
25 July 2022	12.58	12.59	12.36	12.49	12.49	756,600
22 July 2022	12.98	13.16	12.44	12.57	12.57	1,563,500
21 July 2022	12.95	13.30	12.81	13.00	13.00	1,452,800
20 July 2022	12.61	13.19	12.56	13.07	13.07	1,172,800
19 July 2022	12.36	12.66	12.19	12.60	12.60	1,059,400
18 July 2022	12.28	12.71	12.08	12.17	12.17	2,295,500
15 July 2022	12.00	12.21	11.67	12.09	12.09	1,769,100
14 July 2022	12.32	12.32	11.82	11.89	11.89	1,849,600
13 July 2022	12.31	12.65	12.04	12.50	12.50	1,290,300
12 July 2022	12.88	13.21	12.59	12.67	12.67	1,374,900
11 July 2022	13.16	13.21	12.34	12.82	12.82	3,261,100
08 July 2022	13.47	13.53	13.03	13.16	13.16	908,600
07 July 2022	13.69	13.75	13.23	13.64	13.64	1,311,900
06 July 2022	13.75	13.96	13.21	13.70	13.70	1,620,800
05 July 2022	13.30	13.78	12.94	13.78	13.78	1,874,800
01 July 2022	13.26	13.68	13.13	13.60	13.60	1,622,400
30 June 2022	13.40	13.70	13.16	13.24	13.24	2,587,000
29 June 2022	13.11	13.69	13.00	13.50	13.50	2,551,500
28 June 2022	15.61	15.61	13.11	13.15	13.15	7,622,300
27 June 2022	14.60	14.68	13.98	14.39	14.39	3,251,800
24 June 2022	14.06	14.64	13.89	14.54	14.54	3,752,900
23 June 2022	13.47	13.76	13.35	13.63	13.63	2,266,500
22 June 2022	12.87	13.60	12.72	13.41	13.41	3,041,400
21 June 2022	13.49	13.74	13.00	13.02	13.02	1,833,700
17 June 2022	13.20	13.62	13.05	13.49	13.49	4,258,000
16 June 2022	13.20	13.48	12.89	13.00	13.00	1,249,600
15 June 2022	13.42	13.92	13.42	13.68	13.68	1,676,300
14 June 2022	12.80	13.81	12.80	13.40	13.40	2,315,400
13 June 2022	12.78	13.14	12.63	12.74	12.74	2,372,600
10 June 2022	13.25	13.40	13.06	13.15	13.15	1,175,700
09 June 2022	13.77	13.80	13.35	13.43	13.43	1,026,000
08 June 2022	14.25	14.31	13.80	13.91	13.91	1,369,200
07 June 2022	13.81	14.40	13.79	14.38	14.38	2,057,800
06 June 2022	14.70	14.70	13.91	14.00	14.00	1,880,100
03 June 2022	14.45	14.60	14.12	14.48	14.48	1,701,400
02 June 2022	14.09	14.89	13.95	14.71	14.71	1,862,100
01 June 2022	15.04	15.18	14.13	14.13	14.13	987,200
31 May 2022	14.85	14.92	14.56	14.81	14.81	959,800
27 May 2022	14.69	15.08	14.68	14.85	14.85	1,005,900
26 May 2022	14.07	14.79	14.07	14.59	14.59	967,300
25 May 2022	13.17	14.30	13.00	14.18	14.18	1,400,800
24 May 2022	13.62	13.63	13.29	13.30	13.30	2,752,600
23 May 2022	14.13	14.13	13.56	13.80	13.80	2,265,800
20 May 2022	14.69	14.69	13.64	13.95	13.95	1,911,300
19 May 2022	13.74	14.97	13.66	14.43	14.43	1,390,500
18 May 2022	13.87	14.14	13.50	13.71	13.71	1,391,500
17 May 2022	13.77	14.37	13.77	14.15	14.15	1,725,700
16 May 2022	13.43	14.15	13.37	13.45	13.45	1,267,200
13 May 2022	12.81	13.77	12.79	13.58	13.58	2,458,800
12 May 2022	12.47	13.40	12.21	12.61	12.61	2,613,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,905.30+248.90(+3.74%)

AUD/USD0.6505-0.0014(-0.21%)

ASX 2006,699.30+242.40(+3.75%)

OIL86.32+2.69(+3.22%)

GOLD1,734.20+32.20(+1.89%)

BTC-AUD31,299.25+998.91(+3.30%)

News that makes you smarter and richer... For free.

Playtika Holding Corp. (PLTK)

ALL ORDS
6,905.30
+248.90(+3.74%)

AUD/USD
0.6505
-0.0014(-0.21%)

ASX 200
6,699.30
+242.40(+3.75%)

OIL
86.32
+2.69(+3.22%)

GOLD
1,734.20
+32.20(+1.89%)

BTC-AUD
31,299.25
+998.91(+3.30%)